|
Closing price on 8/14/2014
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
840 |
| Split-adjusted Price |
3.40 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2014
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.40
|
3.40
|
840
|
|
|
8/13/2014
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
4,420
|
|
|
8/12/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
8/11/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10
|
|
|
8/8/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
370
|
|
|
8/7/2014
|
-0.20 / -5.00%
|
3.80
|
4.20
|
3.80
|
3.80
|
3.80
|
3.80
|
4,150
|
|
|
8/6/2014
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.60
|
4.00
|
4.00
|
4.00
|
1,410
|
|
|
8/5/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/31/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,010
|
|
|
7/30/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10
|
|
|
7/29/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/28/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
4,770
|
|
|
7/25/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
7/24/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
7/23/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
7/22/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
5,120
|
|
|
7/21/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
10,680
|
|
|
7/18/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.90
|
3.90
|
12,110
|
|
|
7/17/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,530
|
|
|
7/16/2014
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
2,720
|
|
|
7/15/2014
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10
|
|
|
7/14/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/11/2014
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
30
|
|
|
7/10/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/9/2014
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
7/8/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
20
|
|
|
7/7/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
1,000
|
|
|
7/4/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|